Dark

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

20.17USD+2.023%(+0.40)10,187,304

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:29:46 AM EDT

19.67USD-0.506%(-0.10)25,211

After-hours

Aug 14, 2026 4:52:30 PM EDT

20.20USD+0.142%(+0.03)8,091

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
89,000	123,613	12,816	78,684

CORZ Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

CORZ Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

CORZ Jan 15, 2027 Exp. - Max Pain @ $12.00

Puts

Calls

CORZ Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.38	-29.63%	14	1,985	08-13	CORZ270115C00045000
44 C	0.68	-35.85%	16	328	08-07	CORZ270115C00044000
43 C	1.01	-11.40%	3	143	08-05	CORZ270115C00043000
42 C	0.65	+30.00%	66	546	08-12	CORZ270115C00042000
41 C	0.83	-31.40%	43	100	08-07	CORZ270115C00041000
40 C	0.70	-12.50%	46	3,053	08-13	CORZ270115C00040000
39 C	0.89	+36.92%	2	175	08-12	CORZ270115C00039000
38 C	0.70	-11.39%	2	126	08-13	CORZ270115C00038000
37 C	1.06	+35.90%	2	203	08-12	CORZ270115C00037000
36 C	1.16	+33.33%	1	192	08-12	CORZ270115C00036000
35 C	0.90	-25.62%	2	23,727	08-13	CORZ270115C00035000
34 C	1.05	-30.92%	7	216	08-11	CORZ270115C00034000
33 C	1.34	+16.52%	3	812	08-13	CORZ270115C00033000
32 C	1.38	+9.52%	3	3,238	08-11	CORZ270115C00032000
31 C	1.37	-17.96%	25	220	08-11	CORZ270115C00031000
30 C	1.40	-28.57%	30	22,589	08-13	CORZ270115C00030000
29 C	1.70	-18.27%	2	10,892	08-13	CORZ270115C00029000
28 C	2.61	-3.69%	241	656	08-07	CORZ270115C00028000
27 C	2.13	-16.14%	2	1,089	08-13	CORZ270115C00027000
26 C	2.34	+1.30%	9	197	08-11	CORZ270115C00026000
25 C	2.43	-20.59%	22	16,428	08-13	CORZ270115C00025000
24 C	2.81	-0.71%	3	1,453	08-13	CORZ270115C00024000
23 C	2.88	-22.16%	23	12,867	08-13	CORZ270115C00023000
22 C	3.45	-15.85%	20	18,734	08-13	CORZ270115C00022000
21 C	3.66	0.00%	5	3,644	08-13	CORZ270115C00021000
20 C	4.00	-1.23%	10	3,490	08-13	CORZ270115C00020000
19 C	4.30	-27.97%	111	158	08-13	CORZ270115C00019000
18 C	5.49	-11.59%	3	185	08-11	CORZ270115C00018000
17 C	8.53	+10.35%	1	3,390	08-04	CORZ270115C00017000
16 C	7.85	-23.93%	5	20	08-06	CORZ270115C00016000
15 C	6.95	-7.95%	6	9,849	08-13	CORZ270115C00015000
14 C	7.10	-25.65%	5	9	07-29	CORZ270115C00014000
13 C	17.00	+9.68%	1	2	06-01	CORZ270115C00013000
12 C	9.10	-8.08%	1	34,345	08-13	CORZ270115C00012000
11 C	13.00	+4.00%	2	3	05-18	CORZ270115C00011000
10 C	13.15	+14.35%	1	3,065	08-05	CORZ270115C00010000
8 C	12.65	-8.00%	1	31,090	08-11	CORZ270115C00008000
5 C	15.70	-1.57%	3	3,135	08-13	CORZ270115C00005000
4 C	24.86	+20.68%	2	77	06-03	CORZ270115C00004000
3 C	21.10	+17.22%	24	38	05-13	CORZ270115C00003000
2 C	19.39	-19.17%	2	19	07-27	CORZ270115C00002000
1 C	19.93	+9.51%	3	125	07-31	CORZ270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	19.25	0%	7	7	06-24	CORZ270115P00045000
44 P	0	0%	0			CORZ270115P00044000
43 P	0	0%	0			CORZ270115P00043000
42 P	0	0%	0			CORZ270115P00042000
41 P	0	0%	0			CORZ270115P00041000
40 P	18.45	-8.35%	7	33	08-03	CORZ270115P00040000
39 P	0	0%	0			CORZ270115P00039000
38 P	13.60	0%	2	1	05-28	CORZ270115P00038000
37 P	13.90	+14.88%	3	3	06-05	CORZ270115P00037000
36 P	16.15	+7.67%	8	57	07-28	CORZ270115P00036000
35 P	10.90	-8.79%	5	122	06-03	CORZ270115P00035000
34 P	9.70	-7.62%	1	27	06-22	CORZ270115P00034000
33 P	9.05	-4.74%	2	13	06-22	CORZ270115P00033000
32 P	10.06	-0.89%	5	35	06-08	CORZ270115P00032000
31 P	11.35	+4.61%	34	97	08-06	CORZ270115P00031000
30 P	10.40	-13.33%	8	77	08-12	CORZ270115P00030000
29 P	9.60	-2.04%	17	54	08-12	CORZ270115P00029000
28 P	8.70	-7.45%	25	117	08-12	CORZ270115P00028000
27 P	8.45	+4.32%	2	434	08-13	CORZ270115P00027000
26 P	7.15	-5.30%	2	151	08-12	CORZ270115P00026000
25 P	7.05	+9.30%	2	2,133	08-13	CORZ270115P00025000
24 P	5.85	-10.41%	36	239	08-12	CORZ270115P00024000
23 P	5.73	+8.94%	29	1,170	08-13	CORZ270115P00023000
22 P	4.85	+4.30%	12	7,457	08-13	CORZ270115P00022000
21 P	4.43	+8.85%	22	589	08-13	CORZ270115P00021000
20 P	3.55	-11.25%	66	5,563	08-12	CORZ270115P00020000
19 P	3.30	0.00%	4	7,983	08-13	CORZ270115P00019000
18 P	2.61	-3.33%	17	835	08-12	CORZ270115P00018000
17 P	2.18	-11.38%	18	7,106	08-12	CORZ270115P00017000
16 P	1.75	-8.38%	2	2,747	08-12	CORZ270115P00016000
15 P	1.41	-7.24%	7	5,139	08-12	CORZ270115P00015000
14 P	1.07	-15.75%	2	967	08-12	CORZ270115P00014000
13 P	1.01	-33.11%	2	205	08-06	CORZ270115P00013000
12 P	0.74	-7.50%	1	9,902	08-07	CORZ270115P00012000
11 P	0.60	+20.00%	32	504	07-21	CORZ270115P00011000
10 P	0.49	-34.67%	5	3,635	07-31	CORZ270115P00010000
8 P	0.12	-20.00%	5	24,308	08-12	CORZ270115P00008000
5 P	0.04	-20.00%	15	9,018	08-06	CORZ270115P00005000
4 P	0.17	+30.77%	51	525	02-04	CORZ270115P00004000
3 P	0.06	-40.00%	35	72	03-31	CORZ270115P00003000
2 P	0	0%	0			CORZ270115P00002000
1 P	0.03	0.00%	2	175	08-06	CORZ270115P00001000

.dark-mode .NfRqJC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NfRqJC{ color: #333333; background-color: white; border: 2px solid #333333; }CORZCore Scientific, Inc. Common Stockstock NASDAQ

CORZ Jan 15, 2027 Exp. - Open Interest by Strike

CORZ Jan 15, 2027 Exp. - Max Pain @ $12.00

CORZ
Core Scientific, Inc. Common Stock
stock NASDAQ